Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Jul 31, 2014 | 9.137 | 9.220 | 9.109 | 9.174 | 219,284 | -0.01(-0.10%) |
Jul 30, 2014 | 9.192 | 9.202 | 9.109 | 9.183 | 109,248 | +0.05(+0.50%) |
Jul 29, 2014 | 9.211 | 9.229 | 9.137 | 9.137 | 71,862 | -0.06(-0.60%) |
Jul 28, 2014 | 9.165 | 9.211 | 9.146 | 9.192 | 109,322 | +0.03(+0.30%) |
Jul 25, 2014 | 9.165 | 9.275 | 9.119 | 9.165 | 161,976 | -0.05(-0.50%) |
Jul 24, 2014 | 9.073 | 9.229 | 9.045 | 9.211 | 311,317 | +0.14(+1.52%) |
Jul 23, 2014 | 9.137 | 9.137 | 9.063 | 9.073 | 143,866 | -0.06(-0.71%) |
Jul 22, 2014 | 9.091 | 9.156 | 9.008 | 9.137 | 145,162 | +0.06(+0.61%) |
Jul 21, 2014 | 9.202 | 9.257 | 9.017 | 9.082 | 180,669 | -0.18(-1.89%) |
Jul 18, 2014 | 9.165 | 9.487 | 9.165 | 9.257 | 145,531 | +0.10(+1.11%) |
Jul 17, 2014 | 9.211 | 9.284 | 9.109 | 9.156 | 202,168 | -0.07(-0.80%) |
Jul 16, 2014 | 9.165 | 9.312 | 9.156 | 9.229 | 478,149 | +0.05(+0.50%) |
Jul 15, 2014 | 9.165 | 9.211 | 8.962 | 9.183 | 395,876 | -0.02(-0.20%) |
Jul 14, 2014 | 9.211 | 9.395 | 9.179 | 9.202 | 244,801 | -0.01(-0.10%) |
Jul 11, 2014 | 9.073 | 9.257 | 8.907 | 9.211 | 221,950 | +0.18(+2.04%) |
Jul 10, 2014 | 8.879 | 9.082 | 8.787 | 9.027 | 197,425 | +0.08(+0.93%) |
Jul 09, 2014 | 8.833 | 9.008 | 8.686 | 8.944 | 311,672 | +0.08(+0.94%) |
Jul 08, 2014 | 8.944 | 8.953 | 8.782 | 8.861 | 183,819 | -0.14(-1.54%) |
Jul 07, 2014 | 8.888 | 9.027 | 8.778 | 8.999 | 152,098 | +0.15(+1.67%) |
Jul 03, 2014 | 8.870 | 8.852 | 8.852 | 8.852 | 72,957 | -0.01(-0.10%) |
Jul 02, 2014 | 8.658 | 8.861 | 8.658 | 8.861 | 98,622 | +0.16(+1.80%) |
Jul 01, 2014 | 8.750 | 8.787 | 8.640 | 8.704 | 184,450 | +0.01(+0.11%) |
Jun 30, 2014 | 8.806 | 8.806 | 8.677 | 8.695 | 239,227 | -0.15(-1.67%) |
Jun 27, 2014 | 8.502 | 8.852 | 8.502 | 8.842 | 174,082 | +0.34(+4.01%) |
Jun 26, 2014 | 8.492 | 8.543 | 8.483 | 8.502 | 81,044 | -0.03(-0.32%) |
Jun 25, 2014 | 8.677 | 8.713 | 8.483 | 8.529 | 271,976 | -0.19(-2.22%) |
Jun 24, 2014 | 8.787 | 8.824 | 8.713 | 8.723 | 206,437 | -0.04(-0.42%) |
Jun 23, 2014 | 8.704 | 8.833 | 8.695 | 8.759 | 233,276 | +0.02(+0.21%) |
Jun 20, 2014 | 8.612 | 8.769 | 8.566 | 8.741 | 315,722 | +0.14(+1.61%) |
Jun 19, 2014 | 8.492 | 8.621 | 8.460 | 8.603 | 287,344 | +0.09(+1.08%) |
Jun 18, 2014 | 8.557 | 8.557 | 8.414 | 8.511 | 635,521 | -0.19(-2.22%) |
Jun 17, 2014 | 8.713 | 8.806 | 8.704 | 8.704 | 192,179 | -0.02(-0.21%) |
Jun 16, 2014 | 8.934 | 8.971 | 8.502 | 8.723 | 441,091 | -0.22(-2.47%) |
Jun 13, 2014 | 8.953 | 9.045 | 8.944 | 8.944 | 124,202 | -0.06(-0.72%) |
Jun 12, 2014 | 9.027 | 9.075 | 8.990 | 9.008 | 127,473 | -0.05(-0.51%) |
Jun 11, 2014 | 9.091 | 9.248 | 9.036 | 9.054 | 165,525 | -0.09(-1.01%) |
Jun 10, 2014 | 9.073 | 9.170 | 9.063 | 9.146 | 132,856 | -0.02(-0.20%) |
Jun 06, 2014 | 9.073 | 9.183 | 9.017 | 9.165 | 257,526 | +0.15(+1.63%) |
Jun 05, 2014 | 8.833 | 9.100 | 8.806 | 9.017 | 334,858 | +0.14(+1.56%) |
Jun 04, 2014 | 8.778 | 8.934 | 8.695 | 8.879 | 422,486 | +0.10(+1.15%) |
Jun 03, 2014 | 8.667 | 8.879 | 8.658 | 8.778 | 2,075,833 | +0.05(+0.53%) |
Jun 02, 2014 | 8.640 | 8.879 | 8.630 | 8.732 | 614,896 | +0.35(+4.18%) |
May 30, 2014 | 8.409 | 8.456 | 8.336 | 8.382 | 131,784 | -0.02(-0.22%) |
May 29, 2014 | 8.373 | 8.474 | 8.299 | 8.400 | 92,135 | +0.03(+0.33%) |
May 28, 2014 | 8.382 | 8.465 | 8.308 | 8.373 | 133,829 | -0.06(-0.76%) |
May 27, 2014 | 8.520 | 8.548 | 8.336 | 8.437 | 151,538 | -0.01(-0.11%) |
May 23, 2014 | 8.419 | 8.446 | 8.446 | 8.446 | 61,883 | -0.05(-0.54%) |
May 22, 2014 | 8.483 | 8.529 | 8.474 | 8.492 | 72,366 | +0.02(+0.22%) |
May 21, 2014 | 8.456 | 8.483 | 8.419 | 8.474 | 103,246 | +0.06(+0.77%) |
May 20, 2014 | 8.280 | 8.428 | 8.244 | 8.409 | 124,108 | +0.10(+1.22%) |
May 19, 2014 | 8.244 | 8.326 | 8.244 | 8.308 | 144,825 | +0.01(+0.11%) |
May 16, 2014 | 8.234 | 8.327 | 8.161 | 8.299 | 116,867 | +0.06(+0.67%) |
May 15, 2014 | 8.345 | 8.400 | 8.198 | 8.244 | 141,676 | -0.10(-1.21%) |
May 14, 2014 | 8.474 | 8.474 | 8.262 | 8.345 | 142,349 | -0.07(-0.88%) |
May 13, 2014 | 8.317 | 8.474 | 8.234 | 8.419 | 165,502 | +0.18(+2.12%) |
May 12, 2014 | 8.188 | 8.317 | 8.170 | 8.244 | 217,896 | +0.11(+1.36%) |
May 09, 2014 | 8.142 | 8.198 | 8.115 | 8.133 | 175,188 | -0.02(-0.23%) |
May 08, 2014 | 8.198 | 8.308 | 8.133 | 8.152 | 122,086 | +0.00(+0.00%) |
May 07, 2014 | 8.078 | 8.179 | 8.059 | 8.152 | 93,641 | +0.08(+1.03%) |
May 06, 2014 | 8.050 | 8.179 | 7.977 | 8.069 | 202,804 | +0.02(+0.23%) |
May 05, 2014 | 8.225 | 8.225 | 7.986 | 8.050 | 371,555 | -0.24(-2.89%) |
May 02, 2014 | 8.152 | 8.345 | 8.152 | 8.290 | 137,513 | +0.15(+1.81%) |